KissMeData/101390/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	200500	192820090	2980	2980	2980	2980	1421
3	20240905	200400	192820090	2980	2980	2980	2980	0
4	20240905	200300	192820090	2980	2980	2980	2980	0
5	20240905	200200	192820090	2980	2980	2980	2980	0
6	20240905	200100	192820090	2980	2980	2980	2980	0
7	20240905	200000	192820090	2980	2980	2980	2980	0
8	20240905	195900	192820090	2980	2980	2980	2980	0
9	20240905	195800	192820090	2980	2980	2980	2980	0
10	20240905	195700	192820090	2980	2980	2980	2980	0
11	20240905	195600	192820090	2980	2980	2980	2980	0
12	20240905	195500	192820090	2980	2980	2980	2980	0
13	20240905	195400	192820090	2980	2980	2980	2980	0
14	20240905	195300	192820090	2980	2980	2980	2980	0
15	20240905	195200	192820090	2980	2980	2980	2980	0
16	20240905	195100	192820090	2980	2980	2980	2980	0
17	20240905	195000	192820090	2980	2980	2980	2980	0
18	20240905	194900	192820090	2980	2980	2980	2980	0
19	20240905	194800	192820090	2980	2980	2980	2980	0
20	20240905	194700	192820090	2980	2980	2980	2980	0
21	20240905	194600	192820090	2980	2980	2980	2980	0
22	20240905	194500	192820090	2980	2980	2980	2980	0
23	20240905	194400	192820090	2980	2980	2980	2980	0
24	20240905	194300	192820090	2980	2980	2980	2980	0
25	20240905	194200	192820090	2980	2980	2980	2980	0
26	20240905	194100	192820090	2980	2980	2980	2980	0
27	20240905	194000	192820090	2980	2980	2980	2980	0
28	20240905	193900	192820090	2980	2980	2980	2980	0
29	20240905	193800	192820090	2980	2980	2980	2980	0
30	20240905	193700	192820090	2980	2980	2980	2980	0
31	20240905	193600	192820090	2980	2980	2980	2980	0
32	20240905	193500	192820090	2980	2980	2980	2980	1421
33	20240905	193400	192820090	2980	2980	2980	2980	0
34	20240905	193300	192820090	2980	2980	2980	2980	0
35	20240905	193200	192820090	2980	2980	2980	2980	0
36	20240905	193100	192820090	2980	2980	2980	2980	0
37	20240905	193000	192820090	2980	2980	2980	2980	0
38	20240905	192900	192820090	2980	2980	2980	2980	0
39	20240905	192800	192820090	2980	2980	2980	2980	0
40	20240905	192700	192820090	2980	2980	2980	2980	0
41	20240905	192600	192820090	2980	2980	2980	2980	0
42	20240905	192500	192820090	2980	2980	2980	2980	0
43	20240905	192400	192820090	2980	2980	2980	2980	0
44	20240905	192300	192820090	2980	2980	2980	2980	0
45	20240905	192200	192820090	2980	2980	2980	2980	0
46	20240905	192100	192820090	2980	2980	2980	2980	0
47	20240905	192000	192820090	2980	2980	2980	2980	0
48	20240905	191900	192820090	2980	2980	2980	2980	0
49	20240905	191800	192820090	2980	2980	2980	2980	0
50	20240905	191700	192820090	2980	2980	2980	2980	0
51	20240905	191600	192820090	2980	2980	2980	2980	0
52	20240905	191500	192820090	2980	2980	2980	2980	0
53	20240905	191400	192820090	2980	2980	2980	2980	0
54	20240905	191300	192820090	2980	2980	2980	2980	0
55	20240905	191200	192820090	2980	2980	2980	2980	0
56	20240905	191100	192820090	2980	2980	2980	2980	0
57	20240905	191000	192820090	2980	2980	2980	2980	0
58	20240905	190900	192820090	2980	2980	2980	2980	0
59	20240905	190800	192820090	2980	2980	2980	2980	0
60	20240905	190700	192820090	2980	2980	2980	2980	0
61	20240905	190600	192820090	2980	2980	2980	2980	0
62	20240905	190500	192820090	2980	2980	2980	2980	1421
63	20240905	190400	192820090	2980	2980	2980	2980	0
64	20240905	190300	192820090	2980	2980	2980	2980	0
65	20240905	190200	192820090	2980	2980	2980	2980	0
66	20240905	190100	192820090	2980	2980	2980	2980	0
67	20240905	190000	192820090	2980	2980	2980	2980	0
68	20240905	185900	192820090	2980	2980	2980	2980	0
69	20240905	185800	192820090	2980	2980	2980	2980	0
70	20240905	185700	192820090	2980	2980	2980	2980	0
71	20240905	185600	192820090	2980	2980	2980	2980	0
72	20240905	185500	192820090	2980	2980	2980	2980	0
73	20240905	185400	192820090	2980	2980	2980	2980	0
74	20240905	185300	192820090	2980	2980	2980	2980	0
75	20240905	185200	192820090	2980	2980	2980	2980	0
76	20240905	185100	192820090	2980	2980	2980	2980	0
77	20240905	185000	192820090	2980	2980	2980	2980	0
78	20240905	184900	192820090	2980	2980	2980	2980	0
79	20240905	184800	192820090	2980	2980	2980	2980	0
80	20240905	184700	192820090	2980	2980	2980	2980	0
81	20240905	184600	192820090	2980	2980	2980	2980	0
82	20240905	184500	192820090	2980	2980	2980	2980	0
83	20240905	184400	192820090	2980	2980	2980	2980	0
84	20240905	184300	192820090	2980	2980	2980	2980	0
85	20240905	184200	192820090	2980	2980	2980	2980	0
86	20240905	184100	192820090	2980	2980	2980	2980	0
87	20240905	184000	192820090	2980	2980	2980	2980	0
88	20240905	183900	192820090	2980	2980	2980	2980	0
89	20240905	183800	192820090	2980	2980	2980	2980	0
90	20240905	183700	192820090	2980	2980	2980	2980	0
91	20240905	183600	192820090	2980	2980	2980	2980	0
92	20240905	183500	192820090	2980	2980	2980	2980	1421
93	20240905	183400	192820090	2980	2980	2980	2980	0
94	20240905	183300	192820090	2980	2980	2980	2980	0
95	20240905	183200	192820090	2980	2980	2980	2980	0
96	20240905	183100	192820090	2980	2980	2980	2980	0
97	20240905	183000	192820090	2980	2980	2980	2980	0
98	20240905	182900	192820090	2980	2980	2980	2980	0
99	20240905	182800	192820090	2980	2980	2980	2980	0
100	20240905	182700	192820090	2980	2980	2980	2980	0
101	20240905	182600	192820090	2980	2980	2980	2980	0
102	20240905	182500	192820090	2980	2980	2980	2980	0
103	20240905	182400	192820090	2980	2980	2980	2980	0
104	20240905	182300	192820090	2980	2980	2980	2980	0
105	20240905	182200	192820090	2980	2980	2980	2980	0
106	20240905	182100	192820090	2980	2980	2980	2980	0
107	20240905	182000	192820090	2980	2980	2980	2980	0
108	20240905	181900	192820090	2980	2980	2980	2980	0
109	20240905	181800	192820090	2980	2980	2980	2980	0
110	20240905	181700	192820090	2980	2980	2980	2980	0
111	20240905	181600	192820090	2980	2980	2980	2980	0
112	20240905	181500	192820090	2980	2980	2980	2980	0
113	20240905	181400	192820090	2980	2980	2980	2980	0
114	20240905	181300	192820090	2980	2980	2980	2980	0
115	20240905	181200	192820090	2980	2980	2980	2980	0
116	20240905	181100	192820090	2980	2980	2980	2980	0
117	20240905	181000	192820090	2980	2980	2980	2980	0
118	20240905	180900	192820090	2980	2980	2980	2980	0
119	20240905	180800	192820090	2980	2980	2980	2980	0
120	20240905	180700	192820090	2980	2980	2980	2980	0
121	20240905	180600	192820090	2980	2980	2980	2980	0
122	20240905	180500	192820090	2980	2980	2980	2980	1421
123	20240905	180400	192820090	2980	2980	2980	2980	0
124	20240905	180300	192820090	2980	2980	2980	2980	0
125	20240905	180200	192820090	2980	2980	2980	2980	0
126	20240905	180100	192820090	2980	2980	2980	2980	0
127	20240905	180000	192820090	2980	2980	2980	2980	0
128	20240905	175900	192820090	2980	2980	2980	2980	0
129	20240905	175800	192820090	2980	2980	2980	2980	0
130	20240905	175700	192820090	2980	2980	2980	2980	0
131	20240905	175600	192820090	2980	2980	2980	2980	0
132	20240905	175500	192820090	2980	2980	2980	2980	0
133	20240905	175400	192820090	2980	2980	2980	2980	0
134	20240905	175300	192820090	2980	2980	2980	2980	0
135	20240905	175200	192820090	2980	2980	2980	2980	0
136	20240905	175100	192820090	2980	2980	2980	2980	0
137	20240905	175000	192820090	2980	2980	2980	2980	0
138	20240905	174900	192820090	2980	2980	2980	2980	0
139	20240905	174800	192820090	2980	2980	2980	2980	0
140	20240905	174700	192820090	2980	2980	2980	2980	0
141	20240905	174600	192820090	2980	2980	2980	2980	0
142	20240905	174500	192820090	2980	2980	2980	2980	0
143	20240905	174400	192820090	2980	2980	2980	2980	0
144	20240905	174300	192820090	2980	2980	2980	2980	0
145	20240905	174200	192820090	2980	2980	2980	2980	0
146	20240905	174100	192820090	2980	2980	2980	2980	0
147	20240905	174000	192820090	2980	2980	2980	2980	0
148	20240905	173900	192820090	2980	2980	2980	2980	0
149	20240905	173800	192820090	2980	2980	2980	2980	0
150	20240905	173700	192820090	2980	2980	2980	2980	0
151	20240905	173600	192820090	2980	2980	2980	2980	0
152	20240905	173500	192820090	2980	2980	2980	2980	1421
153	20240905	173400	192820090	2980	2980	2980	2980	0
154	20240905	173300	192820090	2980	2980	2980	2980	0
155	20240905	173200	192820090	2980	2980	2980	2980	0
156	20240905	173100	192820090	2980	2980	2980	2980	0
157	20240905	173000	192820090	2980	2980	2980	2980	0
158	20240905	172900	192820090	2980	2980	2980	2980	0
159	20240905	172800	192820090	2980	2980	2980	2980	0
160	20240905	172700	192820090	2980	2980	2980	2980	0
161	20240905	172600	192820090	2980	2980	2980	2980	0
162	20240905	172500	192820090	2980	2980	2980	2980	0
163	20240905	172400	192820090	2980	2980	2980	2980	0
164	20240905	172300	192820090	2980	2980	2980	2980	0
165	20240905	172200	192820090	2980	2980	2980	2980	0
166	20240905	172100	192820090	2980	2980	2980	2980	0
167	20240905	172000	192820090	2980	2980	2980	2980	0
168	20240905	171900	192820090	2980	2980	2980	2980	0
169	20240905	171800	192820090	2980	2980	2980	2980	0
170	20240905	171700	192820090	2980	2980	2980	2980	0
171	20240905	171600	192820090	2980	2980	2980	2980	0
172	20240905	171500	192820090	2980	2980	2980	2980	0
173	20240905	171400	192820090	2980	2980	2980	2980	0
174	20240905	171300	192820090	2980	2980	2980	2980	0
175	20240905	171200	192820090	2980	2980	2980	2980	0
176	20240905	171100	192820090	2980	2980	2980	2980	0
177	20240905	171000	192820090	2980	2980	2980	2980	0
178	20240905	170900	192820090	2980	2980	2980	2980	0
179	20240905	170800	192820090	2980	2980	2980	2980	0
180	20240905	170700	192820090	2980	2980	2980	2980	0
181	20240905	170600	192820090	2980	2980	2980	2980	0
182	20240905	170500	192820090	2980	2980	2980	2980	1421
183	20240905	170400	192820090	2980	2980	2980	2980	0
184	20240905	170300	192820090	2980	2980	2980	2980	0
185	20240905	170200	192820090	2980	2980	2980	2980	0
186	20240905	170100	192820090	2980	2980	2980	2980	0
187	20240905	170000	192820090	2980	2980	2980	2980	0
188	20240905	165900	192820090	2980	2980	2980	2980	0
189	20240905	165800	192820090	2980	2980	2980	2980	0
190	20240905	165700	192820090	2980	2980	2980	2980	0
191	20240905	165600	192820090	2980	2980	2980	2980	0
192	20240905	165500	192820090	2980	2980	2980	2980	0
193	20240905	165400	192820090	2980	2980	2980	2980	0
194	20240905	165300	192820090	2980	2980	2980	2980	0
195	20240905	165200	192820090	2980	2980	2980	2980	0
196	20240905	165100	192820090	2980	2980	2980	2980	0
197	20240905	165000	192820090	2980	2980	2980	2980	0
198	20240905	164900	192820090	2980	2980	2980	2980	0
199	20240905	164800	192820090	2980	2980	2980	2980	0
200	20240905	164700	192820090	2980	2980	2980	2980	0
201	20240905	164600	192820090	2980	2980	2980	2980	0
202	20240905	164500	192820090	2980	2980	2980	2980	0
203	20240905	164400	192820090	2980	2980	2980	2980	0
204	20240905	164300	192820090	2980	2980	2980	2980	0
205	20240905	164200	192820090	2980	2980	2980	2980	0
206	20240905	164100	192820090	2980	2980	2980	2980	0
207	20240905	164000	192820090	2980	2980	2980	2980	0
208	20240905	163900	192820090	2980	2980	2980	2980	0
209	20240905	163800	192820090	2980	2980	2980	2980	0
210	20240905	163700	192820090	2980	2980	2980	2980	0
211	20240905	163600	192820090	2980	2980	2980	2980	0
212	20240905	163500	192820090	2980	2980	2980	2980	1421
213	20240905	163400	192820090	2980	2980	2980	2980	0
214	20240905	163300	192820090	2980	2980	2980	2980	0
215	20240905	163200	192820090	2980	2980	2980	2980	0
216	20240905	163100	192820090	2980	2980	2980	2980	0
217	20240905	163000	192820090	2980	2980	2980	2980	0
218	20240905	162900	192820090	2980	2980	2980	2980	0
219	20240905	162800	192820090	2980	2980	2980	2980	0
220	20240905	162700	192820090	2980	2980	2980	2980	0
221	20240905	162600	192820090	2980	2980	2980	2980	0
222	20240905	162500	192820090	2980	2980	2980	2980	0
223	20240905	162400	192820090	2980	2980	2980	2980	0
224	20240905	162300	192820090	2980	2980	2980	2980	0
225	20240905	162200	192820090	2980	2980	2980	2980	0
226	20240905	162100	192820090	2980	2980	2980	2980	0
227	20240905	162000	192820090	2980	2980	2980	2980	0
228	20240905	161900	192820090	2980	2980	2980	2980	0
229	20240905	161800	192820090	2980	2980	2980	2980	0
230	20240905	161700	192820090	2980	2980	2980	2980	0
231	20240905	161600	192820090	2980	2980	2980	2980	0
232	20240905	161500	192820090	2980	2980	2980	2980	0
233	20240905	161400	192820090	2980	2980	2980	2980	0
234	20240905	161300	192820090	2980	2980	2980	2980	0
235	20240905	161200	192820090	2980	2980	2980	2980	0
236	20240905	161100	192820090	2980	2980	2980	2980	0
237	20240905	161000	192820090	2980	2980	2980	2980	0
238	20240905	160900	192820090	2980	2980	2980	2980	0
239	20240905	160800	192820090	2980	2980	2980	2980	0
240	20240905	160700	192820090	2980	2980	2980	2980	0
241	20240905	160600	192820090	2980	2980	2980	2980	0
242	20240905	160500	192820090	2980	2980	2980	2980	1421
243	20240905	160400	192820090	2980	2980	2980	2980	0
244	20240905	160300	192820090	2980	2980	2980	2980	0
245	20240905	160200	192820090	2980	2980	2980	2980	0
246	20240905	160100	192820090	2980	2980	2980	2980	0
247	20240905	160000	192820090	2980	2980	2980	2980	0
248	20240905	155900	192820090	2980	2980	2980	2980	0
249	20240905	155800	192820090	2980	2980	2980	2980	0
250	20240905	155700	192820090	2980	2980	2980	2980	0
251	20240905	155600	192820090	2980	2980	2980	2980	0
252	20240905	155500	192820090	2980	2980	2980	2980	0
253	20240905	155400	192820090	2980	2980	2980	2980	0
254	20240905	155300	192820090	2980	2980	2980	2980	0
255	20240905	155200	192820090	2980	2980	2980	2980	0
256	20240905	155100	192820090	2980	2980	2980	2980	0
257	20240905	155000	192820090	2980	2980	2980	2980	0
258	20240905	154900	192820090	2980	2980	2980	2980	0
259	20240905	154800	192820090	2980	2980	2980	2980	0
260	20240905	154700	192820090	2980	2980	2980	2980	0
261	20240905	154600	192820090	2980	2980	2980	2980	0
262	20240905	154500	192820090	2980	2980	2980	2980	0
263	20240905	154400	192820090	2980	2980	2980	2980	0
264	20240905	154300	192820090	2980	2980	2980	2980	0
265	20240905	154200	192820090	2980	2980	2980	2980	0
266	20240905	154100	192820090	2980	2980	2980	2980	0
267	20240905	154000	192820090	2980	2980	2980	2980	0
268	20240905	153900	192820090	2980	2980	2980	2980	0
269	20240905	153800	192820090	2980	2980	2980	2980	0
270	20240905	153700	192820090	2980	2980	2980	2980	0
271	20240905	153600	192820090	2980	2980	2980	2980	0
272	20240905	153500	192820090	2980	2980	2980	2980	1421
273	20240905	153400	192820090	2980	2980	2980	2980	0
274	20240905	153300	192820090	2980	2980	2980	2980	0
275	20240905	153200	192820090	2980	2980	2980	2980	0
276	20240905	153100	192820090	2980	2980	2980	2980	0
277	20240905	153000	192820090	2980	2980	2980	2980	1421
278	20240905	152900	188585510	2980	2980	2980	2980	0
279	20240905	152800	188585510	2980	2980	2980	2980	0
280	20240905	152700	188585510	2980	2980	2980	2980	0
281	20240905	152600	188585510	2980	2980	2980	2980	0
282	20240905	152500	188585510	2980	2980	2980	2980	0
283	20240905	152400	188585510	2980	2980	2980	2980	0
284	20240905	152300	188585510	2980	2980	2980	2980	0
285	20240905	152200	188585510	2980	2980	2980	2980	0
286	20240905	152100	188585510	2980	2980	2980	2980	0
287	20240905	152000	188585510	2980	2980	2980	2980	0
288	20240905	151900	188585510	2980	2980	2980	2980	316
289	20240905	151800	187643830	2980	2980	2980	2980	0
290	20240905	151700	187643830	2980	2960	2980	2955	33
291	20240905	151600	187546285	2975	2975	2975	2975	0
292	20240905	151500	187546285	2975	2975	2975	2975	0
293	20240905	151400	187546285	2975	2980	2980	2975	2
294	20240905	151300	187540330	2955	2960	2960	2955	950
295	20240905	151200	184730475	2965	2975	2975	2965	100
296	20240905	151100	184433945	2980	2980	2980	2980	701
297	20240905	151000	182344965	2975	2975	2975	2975	0
298	20240905	150900	182344965	2975	2980	2980	2975	122
299	20240905	150800	181981905	2975	2965	2975	2965	539
300	20240905	150700	180379420	2970	2970	2970	2970	10
301	20240905	150600	180349720	2970	2970	2970	2970	2
302	20240905	150500	180343780	2970	2970	2970	2970	28
303	20240905	150400	180260620	2970	2960	2970	2960	310
304	20240905	150300	179341920	2970	2965	2970	2965	10
305	20240905	150200	179312265	2965	2965	2965	2965	1
306	20240905	150100	179309300	2970	2970	2970	2970	10
307	20240905	150000	179279600	2970	2970	2970	2970	0
308	20240905	145900	179279600	2970	2970	2970	2970	12
309	20240905	145800	179243960	2970	2970	2970	2970	100
310	20240905	145700	178946960	2970	2970	2970	2970	1
311	20240905	145600	178943990	2970	2970	2970	2970	0
312	20240905	145500	178943990	2970	2955	2970	2955	850
313	20240905	145400	176432225	2970	2970	2970	2970	0
314	20240905	145300	176432225	2970	2970	2970	2970	0
315	20240905	145200	176432225	2970	2960	2970	2960	800
316	20240905	145100	174057815	2960	2960	2960	2960	120
317	20240905	145000	173702615	2960	2960	2960	2960	0
318	20240905	144900	173702615	2960	2960	2960	2960	0
319	20240905	144800	173702615	2960	2960	2960	2960	0
320	20240905	144700	173702615	2960	2960	2960	2960	1
321	20240905	144600	173699655	2955	2955	2955	2955	221
322	20240905	144500	173046600	2955	2955	2955	2955	70
323	20240905	144400	172839750	2960	2955	2960	2955	9
324	20240905	144300	172813120	2950	2950	2950	2950	56
325	20240905	144200	172647920	2955	2955	2955	2955	113
326	20240905	144100	172314005	2955	2955	2955	2955	190
327	20240905	144000	171752555	2960	2960	2960	2960	0
328	20240905	143900	171752555	2960	2960	2960	2960	0
329	20240905	143800	171752555	2960	2960	2960	2960	0
330	20240905	143700	171752555	2960	2960	2960	2960	0
331	20240905	143600	171752555	2960	2955	2960	2955	3
332	20240905	143500	171743685	2950	2950	2950	2950	16
333	20240905	143400	171696485	2955	2955	2955	2955	700
334	20240905	143300	169627985	2955	2955	2955	2955	0
335	20240905	143200	169627985	2955	2955	2955	2955	8
336	20240905	143100	169604345	2950	2950	2950	2950	100
337	20240905	143000	169309345	2950	2950	2950	2950	0
338	20240905	142900	169309345	2950	2950	2950	2950	700
339	20240905	142800	167244345	2940	2940	2940	2940	0
340	20240905	142700	167244345	2940	2950	2950	2940	300
341	20240905	142600	166360505	2955	2955	2955	2955	20
342	20240905	142500	166301405	2955	2955	2955	2955	0
343	20240905	142400	166301405	2955	2955	2955	2955	0
344	20240905	142300	166301405	2955	2955	2955	2955	0
345	20240905	142200	166301405	2955	2955	2955	2955	3
346	20240905	142100	166292540	2950	2950	2950	2950	0
347	20240905	142000	166292540	2950	2950	2950	2950	34
348	20240905	141900	166192240	2940	2940	2940	2940	100
349	20240905	141800	165898240	2945	2945	2945	2945	0
350	20240905	141700	165898240	2945	2945	2945	2945	480
351	20240905	141600	164484640	2935	2935	2935	2935	0
352	20240905	141500	164484640	2935	2945	2945	2935	610
353	20240905	141400	162690060	2945	2945	2945	2945	1016
354	20240905	141300	159697940	2945	2945	2945	2945	29
355	20240905	141200	159612535	2945	2945	2945	2945	0
356	20240905	141100	159612535	2945	2930	2945	2930	8
357	20240905	141000	159588990	2930	2930	2930	2930	0
358	20240905	140900	159588990	2930	2940	2940	2925	1314
359	20240905	140800	155733710	2935	2935	2935	2935	0
360	20240905	140700	155733710	2935	2935	2935	2935	0
361	20240905	140600	155733710	2935	2935	2935	2935	0
362	20240905	140500	155733710	2935	2935	2935	2935	0
363	20240905	140400	155733710	2935	2935	2935	2935	971
364	20240905	140300	152883825	2935	2935	2935	2935	25
365	20240905	140200	152810450	2935	2930	2935	2930	819
366	20240905	140100	150406780	2930	2935	2935	2930	313
367	20240905	140000	149489635	2935	2935	2935	2935	0
368	20240905	135900	149489635	2935	2935	2935	2935	1547
369	20240905	135800	144949190	2940	2940	2940	2940	0
370	20240905	135700	144949190	2940	2940	2940	2940	239
371	20240905	135600	144246530	2935	2935	2935	2935	1
372	20240905	135500	144243595	2945	2945	2945	2945	575
373	20240905	135400	142550220	2945	2945	2945	2940	1124
374	20240905	135300	139240140	2945	2945	2945	2945	12
375	20240905	135200	139204800	2975	2960	2975	2960	950
376	20240905	135100	136382570	2960	2950	2960	2950	554
377	20240905	135000	134746270	2950	2945	2950	2945	270
378	20240905	134900	133950620	2945	2945	2945	2945	1
379	20240905	134800	133947675	2930	2930	2930	2930	0
380	20240905	134700	133947675	2930	2935	2935	2930	560
381	20240905	134600	132306755	2950	2950	2950	2950	1
382	20240905	134500	132303805	2935	2940	2940	2935	460
383	20240905	134400	130953655	2940	2950	2950	2940	201
384	20240905	134300	130362705	2945	2945	2945	2945	21
385	20240905	134200	130300860	2950	2950	2950	2950	0
386	20240905	134100	130300860	2950	2940	2950	2940	72
387	20240905	134000	130089160	2940	2940	2950	2940	1287
388	20240905	133900	126305100	2945	2955	2955	2945	1690
389	20240905	133800	121322480	2975	2975	2975	2975	0
390	20240905	133700	121322480	2975	2975	2975	2975	131
391	20240905	133600	120932755	2975	2975	2980	2975	123
392	20240905	133500	120566825	2975	2975	2975	2975	110
393	20240905	133400	120239575	2975	2975	2975	2955	153
394	20240905	133300	119786400	2975	2975	2975	2975	0
395	20240905	133200	119786400	2975	2975	2975	2975	100
396	20240905	133100	119488900	2970	2970	2970	2970	2
397	20240905	133000	119482960	2975	2975	2975	2975	0
398	20240905	132900	119482960	2975	2975	2975	2975	0
399	20240905	132800	119482960	2975	2975	2975	2975	0
400	20240905	132700	119482960	2975	2975	2975	2975	0
401	20240905	132600	119482960	2975	2975	2975	2975	0
402	20240905	132500	119482960	2975	2975	2975	2975	10
403	20240905	132400	119453210	2985	2985	2985	2985	0
404	20240905	132300	119453210	2985	2985	2985	2985	0
405	20240905	132200	119453210	2985	2985	2985	2985	0
406	20240905	132100	119453210	2985	2985	2985	2985	0
407	20240905	132000	119453210	2985	2985	2985	2985	1
408	20240905	131900	119450225	2945	2960	2960	2945	400
409	20240905	131800	118269790	2985	2985	2985	2985	1
410	20240905	131700	118266805	2975	2975	2975	2975	0
411	20240905	131600	118266805	2975	2975	2975	2975	0
412	20240905	131500	118266805	2975	2975	2975	2975	0
413	20240905	131400	118266805	2975	2960	2975	2960	29
414	20240905	131300	118180680	2960	2960	2960	2960	92
415	20240905	131200	117908360	2960	2960	2960	2960	15
416	20240905	131100	117863960	2965	2965	2965	2965	0
417	20240905	131000	117863960	2965	2965	2965	2965	0
418	20240905	130900	117863960	2965	2990	2990	2965	220
419	20240905	130800	117211160	2990	2990	2990	2990	0
420	20240905	130700	117211160	2990	2990	2990	2990	0
421	20240905	130600	117211160	2990	2990	2990	2990	0
422	20240905	130500	117211160	2990	2990	2990	2990	90
423	20240905	130400	116942060	2990	2990	2990	2990	0
424	20240905	130300	116942060	2990	2990	2990	2990	0
425	20240905	130200	116942060	2990	2990	2990	2990	0
426	20240905	130100	116942060	2990	2990	2990	2990	0
427	20240905	130000	116942060	2990	2980	2990	2980	259
428	20240905	125900	116168645	2955	2955	2955	2955	1
429	20240905	125800	116165690	2990	2960	2990	2960	66
430	20240905	125700	115969645	2950	2950	2950	2950	0
431	20240905	125600	115969645	2950	2950	2950	2950	1
432	20240905	125500	115966695	2965	2965	2965	2965	0
433	20240905	125400	115966695	2965	2960	2965	2960	6
434	20240905	125300	115948910	2965	2960	2965	2960	380
435	20240905	125200	114823960	2960	2960	2960	2960	0
436	20240905	125100	114823960	2960	2960	2960	2960	0
437	20240905	125000	114823960	2960	2955	2960	2955	150
438	20240905	124900	114380210	2945	2945	2945	2945	1
439	20240905	124800	114377265	2940	2940	2940	2940	27
440	20240905	124700	114297885	2940	2960	2960	2940	492
441	20240905	124600	112844825	2990	2965	2990	2965	229
442	20240905	124500	112165815	2990	2990	2990	2990	1
443	20240905	124400	112162825	2965	2975	2975	2965	704
444	20240905	124300	110072445	2965	2990	2990	2965	2976
445	20240905	124200	101219500	2975	2975	2975	2975	0
446	20240905	124100	101219500	2975	2975	2975	2975	8
447	20240905	124000	101195700	2975	2985	2985	2970	1000
448	20240905	123900	98221850	3010	3010	3010	3010	0
449	20240905	123800	98221850	3010	3010	3010	3010	0
450	20240905	123700	98221850	3010	3010	3010	3010	0
451	20240905	123600	98221850	3010	3010	3010	3010	0
452	20240905	123500	98221850	3010	3010	3010	3010	100
453	20240905	123400	97920850	3010	3010	3010	3010	22
454	20240905	123300	97854630	3010	3010	3010	3010	1
455	20240905	123200	97851620	3010	3010	3010	3010	0
456	20240905	123100	97851620	3010	3010	3010	3010	77
457	20240905	123000	97619850	3010	3010	3010	3010	1
458	20240905	122900	97616840	3000	3000	3000	3000	0
459	20240905	122800	97616840	3000	3000	3000	3000	0
460	20240905	122700	97616840	3000	3000	3000	3000	20
461	20240905	122600	97556840	3010	3010	3010	3010	0
462	20240905	122500	97556840	3010	2995	3010	2980	511
463	20240905	122400	96019920	3000	3000	3000	3000	0
464	20240905	122300	96019920	3000	3000	3000	3000	1
465	20240905	122200	96016920	2985	2995	2995	2975	1605
466	20240905	122100	91230515	3000	3000	3000	3000	0
467	20240905	122000	91230515	3000	3000	3000	3000	54
468	20240905	121900	91068515	3000	3000	3000	3000	0
469	20240905	121800	91068515	3000	3010	3010	3000	51
470	20240905	121700	90915465	3055	3055	3055	3055	0
471	20240905	121600	90915465	3055	3055	3055	3055	0
472	20240905	121500	90915465	3055	3055	3055	3055	0
473	20240905	121400	90915465	3055	3055	3055	3055	0
474	20240905	121300	90915465	3055	3055	3055	3055	0
475	20240905	121200	90915465	3055	3055	3055	3055	0
476	20240905	121100	90915465	3055	3055	3055	3055	0
477	20240905	121000	90915465	3055	3055	3055	3055	0
478	20240905	120900	90915465	3055	3055	3055	3055	0
479	20240905	120800	90915465	3055	3055	3055	3055	0
480	20240905	120700	90915465	3055	3055	3055	3055	0
481	20240905	120600	90915465	3055	3055	3055	3055	20
482	20240905	120500	90854365	3055	3055	3055	3055	0
483	20240905	120400	90854365	3055	3055	3055	3055	0
484	20240905	120300	90854365	3055	3055	3055	3055	40
485	20240905	120200	90732165	3055	3055	3055	3055	0
486	20240905	120100	90732165	3055	3055	3055	3055	0
487	20240905	120000	90732165	3055	3055	3055	3055	0
488	20240905	115900	90732165	3055	3055	3055	3055	0
489	20240905	115800	90732165	3055	3055	3055	3055	0
490	20240905	115700	90732165	3055	3055	3055	3055	0
491	20240905	115600	90732165	3055	3055	3055	3055	0
492	20240905	115500	90732165	3055	3055	3055	3055	1
493	20240905	115400	90729110	3060	3060	3060	3060	0
494	20240905	115300	90729110	3060	3060	3060	3060	0
495	20240905	115200	90729110	3060	3060	3060	3060	0
496	20240905	115100	90729110	3060	3060	3060	3060	1
497	20240905	115000	90726050	3050	3050	3050	3050	0
498	20240905	114900	90726050	3050	3050	3050	3050	0
499	20240905	114800	90726050	3050	3050	3050	3050	0
500	20240905	114700	90726050	3050	3050	3050	3050	0
501	20240905	114600	90726050	3050	3050	3050	3050	100
502	20240905	114500	90421050	3050	3050	3050	3050	0
503	20240905	114400	90421050	3050	3050	3050	3050	0
504	20240905	114300	90421050	3050	3050	3050	3050	0
505	20240905	114200	90421050	3050	3050	3050	3050	0
506	20240905	114100	90421050	3050	3050	3050	3050	0
507	20240905	114000	90421050	3050	3050	3050	3050	0
508	20240905	113900	90421050	3050	3050	3050	3050	0
509	20240905	113800	90421050	3050	3050	3050	3050	0
510	20240905	113700	90421050	3050	3050	3050	3050	0
511	20240905	113600	90421050	3050	3050	3050	3050	0
512	20240905	113500	90421050	3050	3050	3050	3050	0
513	20240905	113400	90421050	3050	3050	3050	3050	0
514	20240905	113300	90421050	3050	3050	3050	3050	0
515	20240905	113200	90421050	3050	3050	3050	3050	0
516	20240905	113100	90421050	3050	3050	3050	3050	0
517	20240905	113000	90421050	3050	3020	3050	3020	500
518	20240905	112900	88899540	3015	3015	3015	3015	7
519	20240905	112800	88878435	3015	3015	3015	3015	25
520	20240905	112700	88803060	3015	3015	3015	3015	0
521	20240905	112600	88803060	3015	3010	3015	3010	176
522	20240905	112500	88272455	2985	3000	3000	2985	517
523	20240905	112400	86728695	2990	3035	3035	2990	951
524	20240905	112300	83876780	2990	2990	2990	2990	170
525	20240905	112200	83368480	2980	3035	3035	2980	2473
526	20240905	112100	75939135	3055	3055	3055	3055	1
527	20240905	112000	75936080	3045	3045	3045	3045	0
528	20240905	111900	75936080	3045	3045	3045	3045	0
529	20240905	111800	75936080	3045	3045	3045	3045	0
530	20240905	111700	75936080	3045	3045	3045	3045	5
531	20240905	111600	75920855	3045	3045	3045	3045	169
532	20240905	111500	75406250	3040	3045	3045	3040	593
533	20240905	111400	73601825	3045	3045	3045	3045	0
534	20240905	111300	73601825	3045	3065	3065	3045	478
535	20240905	111200	72144145	3070	3070	3070	3070	0
536	20240905	111100	72144145	3070	3070	3070	3070	200
537	20240905	111000	71530145	3080	3080	3080	3080	20
538	20240905	110900	71468545	3080	3085	3085	3080	79
539	20240905	110800	71224975	3090	3090	3090	3090	0
540	20240905	110700	71224975	3090	3090	3090	3090	0
541	20240905	110600	71224975	3090	3065	3090	3065	16
542	20240905	110500	71175910	3065	3065	3065	3065	0
543	20240905	110400	71175910	3065	3065	3065	3065	0
544	20240905	110300	71175910	3065	3065	3065	3065	0
545	20240905	110200	71175910	3065	3065	3065	3065	0
546	20240905	110100	71175910	3065	3065	3065	3065	0
547	20240905	110000	71175910	3065	3065	3065	3065	0
548	20240905	105900	71175910	3065	3065	3065	3065	0
549	20240905	105800	71175910	3065	3065	3065	3065	0
550	20240905	105700	71175910	3065	3065	3065	3065	0
551	20240905	105600	71175910	3065	3065	3065	3065	0
552	20240905	105500	71175910	3065	3065	3065	3065	0
553	20240905	105400	71175910	3065	3095	3095	3065	101
554	20240905	105300	70865815	3085	3085	3085	3085	0
555	20240905	105200	70865815	3085	3085	3085	3085	0
556	20240905	105100	70865815	3085	3085	3085	3085	0
557	20240905	105000	70865815	3085	3085	3085	3085	0
558	20240905	104900	70865815	3085	3085	3085	3085	10
559	20240905	104800	70834965	3095	3095	3095	3095	1
560	20240905	104700	70831870	3090	3090	3090	3090	600
561	20240905	104600	68977870	3090	3090	3090	3090	0
562	20240905	104500	68977870	3090	3090	3090	3090	0
563	20240905	104400	68977870	3090	3090	3090	3090	0
564	20240905	104300	68977870	3090	3090	3090	3090	1
565	20240905	104200	68974780	3080	3070	3080	3070	105
566	20240905	104100	68651570	3070	3070	3070	3070	0
567	20240905	104000	68651570	3070	3070	3070	3070	0
568	20240905	103900	68651570	3070	3070	3070	3070	0
569	20240905	103800	68651570	3070	3070	3070	3070	0
570	20240905	103700	68651570	3070	3070	3070	3070	1
571	20240905	103600	68648500	3040	3040	3040	3040	10
572	20240905	103500	68618100	3040	3040	3040	3040	0
573	20240905	103400	68618100	3040	3040	3040	3040	0
574	20240905	103300	68618100	3040	3040	3040	3040	30
575	20240905	103200	68526900	3045	3045	3045	3045	0
576	20240905	103100	68526900	3045	3045	3045	3045	0
577	20240905	103000	68526900	3045	3045	3045	3045	0
578	20240905	102900	68526900	3045	3045	3045	3045	2000
579	20240905	102800	62436900	3090	3090	3090	3090	0
580	20240905	102700	62436900	3090	3080	3090	3080	931
581	20240905	102600	59561115	3070	3060	3070	3045	3164
582	20240905	102500	49919910	3070	3070	3070	3070	1
583	20240905	102400	49916840	3070	3070	3070	3070	0
584	20240905	102300	49916840	3070	3070	3070	3070	0
585	20240905	102200	49916840	3070	3070	3070	3070	0
586	20240905	102100	49916840	3070	3070	3070	3070	0
587	20240905	102000	49916840	3070	3070	3070	3070	0
588	20240905	101900	49916840	3070	3070	3070	3070	20
589	20240905	101800	49855440	3070	3070	3070	3070	0
590	20240905	101700	49855440	3070	3070	3070	3070	0
591	20240905	101600	49855440	3070	3070	3070	3070	0
592	20240905	101500	49855440	3070	3070	3070	3070	0
593	20240905	101400	49855440	3070	3070	3070	3070	0
594	20240905	101300	49855440	3070	3070	3070	3070	0
595	20240905	101200	49855440	3070	3070	3070	3070	0
596	20240905	101100	49855440	3070	3070	3070	3070	0
597	20240905	101000	49855440	3070	3070	3070	3070	100
598	20240905	100900	49548440	3070	3070	3070	3070	0
599	20240905	100800	49548440	3070	3070	3070	3070	0
600	20240905	100700	49548440	3070	3070	3070	3070	0
601	20240905	100600	49548440	3070	3070	3070	3070	0
602	20240905	100500	49548440	3070	3070	3070	3070	0
603	20240905	100400	49548440	3070	3070	3070	3070	0
604	20240905	100300	49548440	3070	3070	3070	3070	0
605	20240905	100200	49548440	3070	3070	3070	3070	313
606	20240905	100100	48587530	3070	3070	3070	3070	21
607	20240905	100000	48523060	3080	3080	3080	3080	7
608	20240905	095900	48501500	3080	3080	3080	3080	0
609	20240905	095800	48501500	3080	3080	3080	3080	0
610	20240905	095700	48501500	3080	3080	3080	3080	5
611	20240905	095600	48486100	3075	3075	3075	3075	0
612	20240905	095500	48486100	3075	3075	3075	3075	0
613	20240905	095400	48486100	3075	3075	3075	3075	0
614	20240905	095300	48486100	3075	3075	3075	3075	0
615	20240905	095200	48486100	3075	3075	3075	3075	0
616	20240905	095100	48486100	3075	3075	3075	3075	0
617	20240905	095000	48486100	3075	3075	3075	3075	0
618	20240905	094900	48486100	3075	3075	3075	3075	90
619	20240905	094800	48209350	3070	3070	3070	3070	0
620	20240905	094700	48209350	3070	3070	3070	3070	10
621	20240905	094600	48178650	3070	3070	3070	3070	10
622	20240905	094500	48147950	3070	3070	3070	3070	1
623	20240905	094400	48144880	3070	3070	3070	3070	0
624	20240905	094300	48144880	3070	3070	3070	3070	0
625	20240905	094200	48144880	3070	3070	3070	3070	322
626	20240905	094100	47156340	3070	3070	3070	3070	0
627	20240905	094000	47156340	3070	3070	3070	3070	1
628	20240905	093900	47153270	3070	3070	3070	3070	0
629	20240905	093800	47153270	3070	3070	3070	3070	1
630	20240905	093700	47150200	3060	3040	3060	3040	246
631	20240905	093600	46399300	3045	3045	3045	3045	105
632	20240905	093500	46079575	3050	3050	3050	3050	240
633	20240905	093400	45347575	3070	3070	3070	3070	3
634	20240905	093300	45338365	3070	3070	3070	3070	1
635	20240905	093200	45335295	3075	3075	3075	3075	333
636	20240905	093100	44311320	3055	3055	3055	3055	333
637	20240905	093000	43294005	3050	3070	3075	3050	1134
638	20240905	092900	39822755	3090	3090	3090	3090	0
639	20240905	092800	39822755	3090	3085	3095	3085	340
640	20240905	092700	38770515	3100	3100	3100	3100	30
641	20240905	092600	38677515	3055	3040	3055	3040	2630
642	20240905	092500	30643895	3030	3030	3030	3030	0
643	20240905	092400	30643895	3030	3030	3030	3030	0
644	20240905	092300	30643895	3030	3015	3030	3015	220
645	20240905	092200	29979290	3015	3015	3015	3015	325
646	20240905	092100	28999415	3015	3015	3015	3015	99
647	20240905	092000	28700930	3015	3015	3015	3015	0
648	20240905	091900	28700930	3015	3020	3020	3015	658
649	20240905	091800	26713775	3020	3050	3050	3020	6032
650	20240905	091700	8476320	3050	3050	3050	3050	600
651	20240905	091600	6646320	3065	3065	3065	3065	50
652	20240905	091500	6493070	3080	3080	3080	3080	0
653	20240905	091400	6493070	3080	3080	3080	3080	0
654	20240905	091300	6493070	3080	3080	3080	3080	0
655	20240905	091200	6493070	3080	3080	3080	3080	200
656	20240905	091100	5877070	3100	3100	3100	3100	72
657	20240905	091000	5653870	3105	3105	3105	3105	13
658	20240905	090900	5613505	3105	3105	3105	3105	0
659	20240905	090800	5613505	3105	3100	3105	3100	500
660	20240905	090700	4062005	3100	3100	3100	3100	2
661	20240905	090600	4055805	3110	3110	3110	3110	0
662	20240905	090500	4055805	3110	3110	3110	3110	0
663	20240905	090400	4055805	3110	3100	3110	3100	21
664	20240905	090300	3990695	3065	3120	3120	3065	264
665	20240905	090200	3175225	3070	3125	3125	3070	31
666	20240905	090100	3080000	3065	3065	3065	3065	27
667	20240905	090000	2997245	3065	3120	3120	3065	963